Coromandel Engineering Company Limited (BOM:533167)
India
· Delayed Price · Currency is INR 91.75
+1.79 (1.99%)
At close: Apr 28, 2026
BOM:533167 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.68 | 91.75 | 91.68 | 91.75 | 91.75 | 1.99% | 1,370 |
| Apr 27, 2026 | 89.00 | 89.96 | 89.00 | 89.96 | 89.96 | 2.00% | 926 |
| Apr 24, 2026 | 90.00 | 90.00 | 88.20 | 88.20 | 88.20 | -2.00% | 9,610 |
| Apr 23, 2026 | 89.97 | 90.00 | 89.97 | 90.00 | 90.00 | -1.96% | 1,775 |
| Apr 22, 2026 | 91.80 | 91.80 | 88.20 | 91.80 | 91.80 | 2.00% | 15,012 |
| Apr 21, 2026 | 90.60 | 90.60 | 90.00 | 90.00 | 90.00 | 1.17% | 9,122 |
| Apr 20, 2026 | 86.00 | 88.96 | 86.00 | 88.96 | 88.96 | 1.99% | 6,900 |
| Apr 17, 2026 | 87.22 | 89.04 | 87.22 | 87.22 | 87.22 | -2.00% | 10,689 |
| Apr 16, 2026 | 88.85 | 89.00 | 88.85 | 89.00 | 89.00 | -1.83% | 3,533 |
| Apr 15, 2026 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -2.00% | 1,098 |
| Apr 13, 2026 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | -1.99% | 136 |
| Apr 10, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | -1.99% | 1,177 |
| Apr 9, 2026 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | -1.99% | 94 |
| Apr 8, 2026 | 102.27 | 102.27 | 98.27 | 98.27 | 98.27 | -1.99% | 35,244 |
| Apr 7, 2026 | 100.27 | 100.27 | 99.00 | 100.27 | 100.27 | 1.99% | 1,500 |
| Apr 6, 2026 | 98.31 | 98.31 | 98.30 | 98.31 | 98.31 | 1.99% | 2,570 |
| Apr 2, 2026 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 2.00% | 5,981 |
| Apr 1, 2026 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | 2.00% | 2,750 |
| Mar 30, 2026 | 92.65 | 92.65 | 92.60 | 92.65 | 92.65 | 1.99% | 6,018 |
| Mar 27, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 2.00% | 1,943 |
| Mar 25, 2026 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 1.99% | 11,380 |
| Mar 24, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 2.00% | 13,720 |
| Mar 23, 2026 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | 4.99% | 30,214 |
| Mar 20, 2026 | 81.40 | 81.54 | 81.40 | 81.54 | 81.54 | 5.00% | 20,104 |
| Mar 19, 2026 | 77.66 | 77.66 | 77.00 | 77.66 | 77.66 | 4.99% | 19,872 |
| Mar 18, 2026 | 73.96 | 73.97 | 73.96 | 73.97 | 73.97 | 5.00% | 16,850 |
| Mar 17, 2026 | 67.10 | 70.45 | 67.10 | 70.45 | 70.45 | 4.99% | 6,287 |
| Mar 16, 2026 | 67.00 | 71.00 | 67.00 | 67.10 | 67.10 | -3.45% | 7,629 |
| Mar 13, 2026 | 70.00 | 70.55 | 69.50 | 69.50 | 69.50 | -0.71% | 1,056 |
| Mar 12, 2026 | 69.97 | 70.70 | 67.68 | 70.00 | 70.00 | 0.04% | 751 |
| Mar 11, 2026 | 69.28 | 72.70 | 67.10 | 69.97 | 69.97 | -0.04% | 12,835 |
| Mar 10, 2026 | 72.64 | 72.64 | 68.07 | 70.00 | 70.00 | -2.30% | 19,693 |
| Mar 9, 2026 | 72.50 | 72.50 | 71.64 | 71.65 | 71.65 | -4.99% | 19,321 |
| Mar 6, 2026 | 76.00 | 76.00 | 75.41 | 75.41 | 75.41 | -4.99% | 12,718 |
| Mar 5, 2026 | 72.75 | 79.44 | 71.88 | 79.37 | 79.37 | 4.90% | 52,455 |
| Mar 4, 2026 | 73.10 | 76.40 | 72.35 | 75.66 | 75.66 | -0.64% | 13,808 |
| Mar 2, 2026 | 79.50 | 79.50 | 76.15 | 76.15 | 76.15 | -4.99% | 14,005 |
| Feb 27, 2026 | 80.15 | 84.42 | 79.81 | 80.15 | 80.15 | -4.58% | 8,592 |
| Feb 26, 2026 | 85.50 | 87.90 | 80.88 | 84.00 | 84.00 | -0.47% | 2,916 |
| Feb 25, 2026 | 84.82 | 84.82 | 79.27 | 84.40 | 84.40 | 4.47% | 13,763 |
| Feb 24, 2026 | 77.05 | 80.90 | 73.31 | 80.79 | 80.79 | 4.85% | 21,489 |
| Feb 23, 2026 | 79.10 | 79.10 | 76.86 | 77.05 | 77.05 | -3.66% | 6,113 |
| Feb 20, 2026 | 78.49 | 79.98 | 77.19 | 79.98 | 79.98 | 0.54% | 2,716 |
| Feb 19, 2026 | 79.02 | 81.00 | 79.02 | 79.55 | 79.55 | 0.68% | 1,754 |
| Feb 18, 2026 | 81.00 | 81.00 | 78.01 | 79.01 | 79.01 | 1.01% | 3,765 |
| Feb 17, 2026 | 79.00 | 79.00 | 78.20 | 78.22 | 78.22 | -1.61% | 1,841 |
| Feb 16, 2026 | 80.94 | 81.85 | 79.31 | 79.50 | 79.50 | 0.63% | 4,835 |
| Feb 13, 2026 | 81.99 | 82.97 | 79.00 | 79.00 | 79.00 | -4.11% | 19,470 |
| Feb 12, 2026 | 83.25 | 86.89 | 82.39 | 82.39 | 82.39 | -4.99% | 31,923 |
| Feb 11, 2026 | 84.68 | 87.00 | 83.00 | 86.72 | 86.72 | 4.47% | 9,880 |
| Feb 10, 2026 | 84.00 | 85.80 | 82.50 | 83.01 | 83.01 | -0.08% | 5,870 |
| Feb 9, 2026 | 83.00 | 87.00 | 82.53 | 83.08 | 83.08 | -0.02% | 4,747 |
| Feb 6, 2026 | 83.01 | 86.00 | 83.00 | 83.10 | 83.10 | -2.14% | 988 |
| Feb 5, 2026 | 81.30 | 85.50 | 80.51 | 84.92 | 84.92 | 2.49% | 3,974 |
| Feb 4, 2026 | 86.40 | 86.40 | 82.20 | 82.86 | 82.86 | -1.79% | 4,272 |
| Feb 3, 2026 | 81.20 | 85.05 | 81.05 | 84.37 | 84.37 | 4.16% | 15,426 |
| Feb 2, 2026 | 80.16 | 81.00 | 80.00 | 81.00 | 81.00 | 1.05% | 522 |
| Feb 1, 2026 | 83.31 | 84.30 | 80.05 | 80.16 | 80.16 | -3.31% | 6,543 |
| Jan 30, 2026 | 81.90 | 83.15 | 80.25 | 82.90 | 82.90 | -0.78% | 3,717 |
| Jan 29, 2026 | 82.20 | 84.00 | 82.20 | 83.55 | 83.55 | -1.12% | 59,012 |
| Jan 28, 2026 | 84.25 | 86.00 | 83.10 | 84.50 | 84.50 | -2.20% | 8,953 |
| Jan 27, 2026 | 91.00 | 93.20 | 86.00 | 86.40 | 86.40 | -3.14% | 5,658 |
| Jan 23, 2026 | 87.00 | 91.10 | 87.00 | 89.20 | 89.20 | 2.76% | 6,110 |
| Jan 22, 2026 | 87.05 | 91.70 | 86.75 | 86.80 | 86.80 | -1.31% | 6,116 |
| Jan 21, 2026 | 89.75 | 89.75 | 85.90 | 87.95 | 87.95 | 0.63% | 1,763 |
| Jan 20, 2026 | 88.95 | 91.55 | 86.25 | 87.40 | 87.40 | -2.18% | 3,084 |
| Jan 19, 2026 | 88.75 | 93.95 | 85.65 | 89.35 | 89.35 | -0.61% | 9,375 |
| Jan 16, 2026 | 85.35 | 89.90 | 81.50 | 89.90 | 89.90 | 4.96% | 16,461 |
| Jan 14, 2026 | 89.15 | 89.15 | 85.15 | 85.65 | 85.65 | -4.41% | 29,302 |
| Jan 13, 2026 | 93.00 | 93.00 | 89.10 | 89.60 | 89.60 | -4.43% | 12,830 |
| Jan 12, 2026 | 96.15 | 96.15 | 93.50 | 93.75 | 93.75 | -4.73% | 12,971 |
| Jan 9, 2026 | 98.40 | 104.95 | 98.40 | 98.40 | 98.40 | -4.97% | 18,513 |
| Jan 8, 2026 | 112.75 | 112.75 | 103.55 | 103.55 | 103.55 | -4.96% | 18,841 |
| Jan 7, 2026 | 108.95 | 108.95 | 105.75 | 108.95 | 108.95 | 4.96% | 34,312 |
| Jan 6, 2026 | 102.85 | 103.80 | 98.90 | 103.80 | 103.80 | 4.95% | 51,761 |
| Jan 5, 2026 | 96.10 | 98.90 | 89.50 | 98.90 | 98.90 | 4.99% | 16,780 |
| Jan 2, 2026 | 98.00 | 98.50 | 94.20 | 94.20 | 94.20 | -4.99% | 33,313 |
| Jan 1, 2026 | 99.00 | 102.45 | 98.60 | 99.15 | 99.15 | -4.45% | 65,604 |
| Dec 31, 2025 | 102.70 | 112.79 | 102.70 | 103.77 | 103.77 | -4.01% | 116,052 |
| Dec 30, 2025 | 114.93 | 114.93 | 104.15 | 108.10 | 108.10 | -1.24% | 193,165 |
| Dec 29, 2025 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | 5.00% | 18,537 |
| Dec 26, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 5.00% | 25,979 |
| Dec 24, 2025 | 101.51 | 101.51 | 91.85 | 99.29 | 99.29 | 2.70% | 172,957 |
| Dec 23, 2025 | 96.68 | 96.68 | 94.00 | 96.68 | 96.68 | 5.00% | 42,167 |
| Dec 22, 2025 | 92.08 | 92.08 | 87.70 | 92.08 | 92.08 | 4.99% | 74,574 |
| Dec 19, 2025 | 87.70 | 87.70 | 79.36 | 87.70 | 87.70 | 4.99% | 337,568 |
| Dec 18, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 4.99% | 7,922 |
| Dec 17, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 4.99% | 2,979 |
| Dec 16, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 4.99% | 5,060 |
| Dec 15, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 4.99% | 4,060 |
| Dec 12, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 4.99% | 14,604 |
| Dec 11, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 4.99% | 56,248 |
| Dec 10, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 5.00% | 883 |
| Dec 9, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 4.98% | 2,305 |
| Dec 8, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - | 14,754 |
| Dec 1, 2025 | 59.25 | 59.40 | 56.58 | 56.58 | 56.58 | -4.99% | 4,691 |
| Nov 17, 2025 | 59.57 | 59.57 | 56.60 | 59.55 | 59.55 | -0.03% | 9,900 |
| Nov 10, 2025 | 60.25 | 62.00 | 59.57 | 59.57 | 59.57 | -4.99% | 1,451 |
| Nov 3, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -5.00% | 2,400 |